Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.20 | -3.64% | 137,900 | 0 | 0 |
5.10
5.70
5.10
|
2 tháng
(2024-07-22) |
-0.90 | -14.52% | 375,600 | 0 | 0 |
5.10
6.40
5.10
|
3 tháng
(2024-06-21) |
-0.40 | -7.02% | 589,300 | 0 | 0 |
5.10
7.20
5.10
|
6 tháng
(2024-03-25) |
-3 | -36.14% | 1,858,100 | 15,700 | 0.1 |
5.10
8.50
5.10
|
12 tháng
(2023-09-25) |
-3.70 | -41.11% | 3,708,200 | 43,000 | 0.5 |
5
9
5.10
|
24 tháng
(2022-09-30) |
0.30 | 6% | 8,124,675 | 48,900 | 0.5 |
2.70
10.60
5.10
|
36 tháng
(2021-10-05) |
-0.80 | -13.11% | 18,846,793 | 45,030 | 0.5 |
2.70
10.70
5.10
|
60 tháng
(2019-10-16) |
1.40 | 35.90% | 37,443,872 | 49,130 | 0.6 |
1.40
10.70
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2018 |
3.80
|
1,000 | 3.50 | 3.80 | 3.60 | 0 | 0 | 0 |
17/09/2018 |
3.50
|
21,500 | 3.30 | 3.50 | 3 | 0 | 0 | 0 |
14/09/2018 |
3.30
|
100 | 3.10 | 3.30 | 3.30 | 0 | 0 | 0 |
13/09/2018 |
3.10
|
1,800 | 3 | 3.30 | 3.10 | 0 | 0 | 0 |
12/09/2018 |
3
|
24,168 | 2.90 | 3.10 | 2.70 | 0 | 0 | 0 |
11/09/2018 |
2.90
|
14,000 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
10/09/2018 |
3
|
600 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
07/09/2018 |
3.30
|
2,600 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
06/09/2018 |
3.30
|
100 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
05/09/2018 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
04/09/2018 |
3.20
|
10,360 | 3.10 | 3.30 | 2.90 | 0 | 0 | 0 |
31/08/2018 |
3.10
|
5,200 | 3.30 | 3.50 | 3.10 | 0 | 0 | 0 |
30/08/2018 |
3.30
|
7,300 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
29/08/2018 |
3.40
|
2,000 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
28/08/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
27/08/2018 |
3.60
|
100 | 3.40 | 3.60 | 3.60 | 0 | 0 | 0 |
24/08/2018 |
3.40
|
35,400 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
23/08/2018 |
3.70
|
79,200 | 3.50 | 3.80 | 3.20 | 0 | 0 | 0 |
22/08/2018 |
3.50
|
10,400 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
21/08/2018 |
3.30
|
100 | 3 | 3.30 | 3.30 | 0 | 0 | 0 |
20/08/2018 |
3
|
5,500 | 3.30 | 3.60 | 3 | 0 | 0 | 0 |
17/08/2018 |
3.30
|
800 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
16/08/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
15/08/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
14/08/2018 |
3.60
|
100 | 3.30 | 3.60 | 3.60 | 0 | 0 | 0 |
13/08/2018 |
3.30
|
1,910 | 3.60 | 3.90 | 3.30 | 0 | 0 | 0 |
10/08/2018 |
3.60
|
100 | 3.40 | 3.60 | 3.60 | 0 | 0 | 0 |
09/08/2018 |
3.40
|
200 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
08/08/2018 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
07/08/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
06/08/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
03/08/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
02/08/2018 |
3.60
|
5,900 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
01/08/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
31/07/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
30/07/2018 |
3.60
|
650 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
27/07/2018 |
3.60
|
100 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
26/07/2018 |
3.50
|
200 | 3.30 | 3.60 | 3.50 | 0 | 0 | 0 |
25/07/2018 |
3.30
|
6,100 | 3 | 3.30 | 3.10 | 0 | 0 | 0 |
24/07/2018 |
3
|
5,900 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
23/07/2018 |
2.90
|
12,100 | 2.70 | 2.90 | 2.90 | 0 | 0 | 0 |
20/07/2018 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
19/07/2018 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
18/07/2018 |
2.70
|
600 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
17/07/2018 |
2.60
|
1,100 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
16/07/2018 |
2.60
|
2,930 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
13/07/2018 |
2.70
|
300 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
12/07/2018 |
2.80
|
700 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
11/07/2018 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
10/07/2018 |
2.90
|
1,000 | 2.80 | 3 | 2.90 | 0 | 0 | 0 |
09/07/2018 |
2.80
|
5,100 | 3 | 3 | 2.70 | 0 | 0 | 0 |
06/07/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
05/07/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
04/07/2018 |
3
|
4,100 | 3 | 3.10 | 3 | 0 | 0 | 0 |
03/07/2018 |
3
|
200 | 2.80 | 3 | 2.90 | 0 | 0 | 0 |
02/07/2018 |
2.80
|
9,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
29/06/2018 |
2.90
|
7,600 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
28/06/2018 |
2.90
|
5,000 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
27/06/2018 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
26/06/2018 |
3.20
|
3,300 | 3.10 | 3.20 | 2.80 | 0 | 0 | 0 |
25/06/2018 |
3.10
|
4,900 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
22/06/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
21/06/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
20/06/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
19/06/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
18/06/2018 |
3.40
|
138 | 3.10 | 3.40 | 3.40 | 0 | 0 | 0 |
15/06/2018 |
3.10
|
1,350 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
14/06/2018 |
3.20
|
200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
13/06/2018 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
12/06/2018 |
3.20
|
24,600 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
11/06/2018 |
3.50
|
200 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
08/06/2018 |
3.70
|
10,320 | 3.50 | 3.70 | 3.20 | 0 | 0 | 0 |
07/06/2018 |
3.50
|
100 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
06/06/2018 |
3.40
|
29,390 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
05/06/2018 |
3.50
|
17,400 | 3.40 | 3.50 | 3.10 | 0 | 0 | 0 |
04/06/2018 |
3.40
|
7,300 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
01/06/2018 |
3.70
|
23,500 | 3.40 | 3.70 | 3.20 | 0 | 0 | 0 |
31/05/2018 |
3.40
|
60 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
30/05/2018 |
3.40
|
2,900 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
29/05/2018 |
3.10
|
25,010 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
28/05/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
25/05/2018 |
3.30
|
5,000 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
24/05/2018 |
3.50
|
290 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 |
23/05/2018 |
3.30
|
200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
22/05/2018 |
3.40
|
7,147 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
21/05/2018 |
3.50
|
100 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
18/05/2018 |
3.40
|
100 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
17/05/2018 |
3.30
|
21,900 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
16/05/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
15/05/2018 |
3.60
|
9,700 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
14/05/2018 |
3.60
|
400 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
11/05/2018 |
3.60
|
14,900 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
10/05/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
09/05/2018 |
3.60
|
513 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
08/05/2018 |
3.60
|
1,200 | 3.60 | 3.60 | 3.60 | 1,200 | 0 | 0.0 |
07/05/2018 |
3.60
|
2,410 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
04/05/2018 |
3.60
|
2,800 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
03/05/2018 |
3.50
|
9,400 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
02/05/2018 |
3.70
|
2,787 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
27/04/2018 |
3.70
|
210 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |